Skip to main content

Lithium Americas Corp (NY: LAC )

2.710 -0.230 (-7.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 2.980 2.980 2.640 2.710 9,003,537 -0.23(-7.82%)
Oct 07, 2024 2.860 3.070 2.780 2.940 12,997,171 +0.24(+8.89%)
Oct 04, 2024 2.630 2.710 2.560 2.700 6,569,889 +0.18(+7.14%)
Oct 03, 2024 2.570 2.580 2.470 2.520 3,466,283 -0.07(-2.70%)
Oct 02, 2024 2.550 2.670 2.500 2.590 3,473,545 +0.02(+0.78%)
Oct 01, 2024 2.700 2.760 2.530 2.570 3,923,700 -0.13(-4.81%)
Sep 30, 2024 2.760 2.830 2.640 2.700 4,139,058 +0.04(+1.50%)
Sep 27, 2024 2.750 2.805 2.630 2.660 4,070,101 -0.06(-2.21%)
Sep 26, 2024 2.490 2.720 2.480 2.720 6,069,707 +0.31(+12.86%)
Sep 25, 2024 2.460 2.485 2.410 2.410 2,655,923 -0.05(-2.03%)
Sep 24, 2024 2.400 2.510 2.370 2.460 4,667,842 +0.15(+6.49%)
Sep 23, 2024 2.330 2.380 2.285 2.310 2,642,115 +0.02(+0.87%)
Sep 20, 2024 2.360 2.385 2.290 2.290 2,636,225 -0.11(-4.58%)
Sep 19, 2024 2.430 2.480 2.360 2.400 3,110,507 +0.06(+2.56%)
Sep 18, 2024 2.430 2.535 2.340 2.340 3,407,708 -0.08(-3.31%)
Sep 17, 2024 2.410 2.470 2.360 2.420 2,516,920 +0.04(+1.68%)
Sep 16, 2024 2.380 2.420 2.280 2.380 2,660,692 -0.01(-0.42%)
Sep 13, 2024 2.500 2.520 2.350 2.390 3,156,922 -0.08(-3.24%)
Sep 12, 2024 2.360 2.515 2.360 2.470 3,949,977 +0.13(+5.56%)
Sep 11, 2024 2.440 2.520 2.310 2.340 5,405,614 +0.13(+5.88%)
Sep 10, 2024 2.190 2.230 2.110 2.210 2,958,611 +0.03(+1.38%)
Sep 09, 2024 2.250 2.295 2.180 2.180 1,929,657 -0.06(-2.68%)
Sep 06, 2024 2.300 2.320 2.200 2.240 2,024,361 -0.07(-3.03%)
Sep 05, 2024 2.380 2.390 2.310 2.310 1,566,655 -0.05(-2.12%)
Sep 04, 2024 2.270 2.430 2.270 2.360 2,659,586 +0.09(+3.96%)
Sep 03, 2024 2.420 2.430 2.240 2.270 4,514,079 -0.18(-7.35%)
Aug 30, 2024 2.610 2.650 2.410 2.450 4,280,334 -0.14(-5.41%)
Aug 29, 2024 2.590 2.655 2.542 2.590 1,995,153 +0.05(+1.97%)
Aug 28, 2024 2.630 2.640 2.480 2.540 3,010,947 -0.10(-3.79%)
Aug 27, 2024 2.740 2.740 2.630 2.640 1,904,897 -0.12(-4.35%)
Aug 26, 2024 2.780 2.790 2.690 2.760 2,067,690 +0.04(+1.47%)
Aug 23, 2024 2.680 2.840 2.670 2.720 3,534,667 +0.08(+3.03%)
Aug 22, 2024 2.800 2.850 2.630 2.640 3,483,600 -0.16(-5.71%)
Aug 21, 2024 2.570 2.820 2.540 2.800 5,607,114 +0.28(+11.11%)
Aug 20, 2024 2.650 2.700 2.475 2.520 2,869,219 -0.11(-4.18%)
Aug 19, 2024 2.620 2.690 2.570 2.630 4,061,181 +0.06(+2.33%)
Aug 16, 2024 2.360 2.600 2.360 2.570 5,176,606 +0.18(+7.53%)
Aug 15, 2024 2.250 2.425 2.240 2.390 3,619,387 +0.18(+8.14%)
Aug 14, 2024 2.310 2.350 2.180 2.210 2,808,882 -0.11(-4.74%)
Aug 13, 2024 2.140 2.340 2.140 2.320 3,261,562 +0.19(+8.92%)
Aug 12, 2024 2.210 2.240 2.130 2.130 2,390,428 -0.06(-2.74%)
Aug 09, 2024 2.300 2.310 2.190 2.190 1,996,573 -0.09(-3.95%)
Aug 08, 2024 2.260 2.310 2.230 2.280 2,570,705 +0.05(+2.24%)
Aug 07, 2024 2.370 2.390 2.220 2.230 2,442,419 -0.06(-2.62%)
Aug 06, 2024 2.310 2.380 2.220 2.290 2,451,473 -0.02(-0.87%)
Aug 05, 2024 2.130 2.310 2.020 2.310 4,213,906 -0.09(-3.75%)
Aug 02, 2024 2.510 2.530 2.380 2.400 4,267,533 -0.15(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.